Hafnia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	96.000	97.500	94.050	94.850	94.850	756,243
2026-10-15	99.500	99.650	94.500	98.150	98.150	2,708,631
2026-10-14	103.00	104.50	99.450	100.90	100.90	984,530
2026-10-13	104.20	104.50	101.70	103.00	103.00	656,649
2026-10-12	101.70	106.00	100.50	104.80	104.80	1,381,513
2026-10-09	102.60	103.50	100.70	103.30	103.30	952,999
2026-10-08	99.200	103.10	97.800	101.90	101.90	915,082
2026-10-07	97.250	98.500	95.400	98.500	98.500	982,329
2026-10-06	98.800	99.500	96.500	97.000	97.000	979,421
2026-10-05	97.250	100.40	96.500	96.700	96.700	1,561,366
2026-10-02	96.100	96.500	94.550	95.700	95.700	1,290,431
2026-10-01	94.300	94.950	91.650	94.650	94.650	1,406,248
2026-09-30	94.000	97.150	92.800	96.250	96.250	2,248,061
2026-09-29	89.000	92.800	88.000	91.150	91.150	1,918,870
2026-09-28	84.650	87.750	84.150	87.350	87.350	1,460,058
2026-09-25	84.150	84.300	81.750	84.100	84.100	2,060,760
2026-09-24	83.100	83.350	80.000	83.200	83.200	38,893,141
2026-09-23	86.900	88.150	85.800	86.950	86.950	664,769
2026-09-22	91.800	91.900	86.800	88.600	88.600	923,724
2026-09-21	94.900	94.950	91.300	94.700	94.700	596,606
2026-09-18	91.500	94.400	91.200	93.900	93.900	973,043
2026-09-17	92.000	92.850	90.950	91.450	91.450	613,986
2026-09-16	90.000	91.150	88.550	90.800	90.800	778,459
2026-09-15	86.900	88.400	85.450	87.800	87.800	868,316
2026-09-14	88.500	89.000	86.150	86.900	86.900	1,016,312
2026-09-11	86.550	89.000	86.000	88.650	88.650	1,414,361
2026-09-10	84.400	85.500	83.200	85.000	85.000	972,996
2026-09-09	81.800	83.000	81.550	83.000	83.000	860,706
2026-09-08	79.600	81.450	79.600	80.350	80.350	478,921
2026-09-07	80.200	81.000	78.600	78.600	78.600	471,092
2026-09-04	83.300	85.050	82.750	84.800	80.163	784,510
2026-09-03	82.000	83.500	81.900	83.000	78.461	904,713
2026-09-02	80.300	81.200	79.750	80.300	75.909	362,959
2026-09-01	79.800	81.050	77.700	80.850	76.429	1,126,048
2026-08-31	79.300	79.900	77.900	78.900	74.585	1,025,118
2026-08-28	76.900	79.450	76.000	77.650	73.404	1,194,574
2026-08-27	73.200	76.700	72.800	76.650	72.458	663,476
2026-08-26	76.100	77.950	73.350	73.450	69.433	712,176
2026-08-25	76.050	76.900	75.550	76.100	71.938	456,490
2026-08-24	75.550	76.350	74.350	75.500	71.371	412,929
2026-08-21	74.100	76.500	73.550	76.500	72.317	457,166
2026-08-20	74.950	75.350	73.500	73.700	69.670	525,879
2026-08-19	73.650	75.600	73.600	74.150	70.095	671,786
2026-08-18	74.500	74.600	72.350	73.050	69.055	307,863
2026-08-17	73.700	74.350	73.650	73.950	69.906	435,646
2026-08-14	72.950	73.450	72.300	72.850	68.866	362,802
2026-08-13	71.150	72.700	70.850	72.500	68.535	377,441
2026-08-12	71.000	71.750	69.000	70.850	66.976	333,318
2026-08-11	71.600	71.750	69.550	70.250	66.408	542,126
2026-08-10	71.500	72.350	71.300	72.150	68.204	218,918
2026-08-07	72.200	72.900	70.850	71.050	67.165	306,955
2026-08-06	70.150	72.350	69.700	72.300	68.346	262,622
2026-08-05	73.000	73.400	69.950	70.300	66.456	599,603
2026-08-04	72.850	73.950	71.900	72.100	68.157	420,894
2026-08-03	72.300	73.300	71.200	72.650	68.677	356,425
2026-07-31	73.500	73.500	72.550	72.750	68.772	329,783
2026-07-30	72.850	73.350	72.200	72.850	68.866	300,208
2026-07-29	72.950	73.550	72.100	72.200	68.252	232,609
2026-07-28	73.000	73.600	71.800	72.850	68.866	260,547
2026-07-27	73.800	73.800	70.700	71.850	67.921	333,986

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	4.6374 SGD
2026-06-03	2.6764 SGD
2026-03-05	1.7056 SGD
2025-12-08	1.4912 SGD
2025-09-03	1.2147 SGD
2025-05-22	1.0362 SGD
2025-03-06	0.3193 SGD
2024-12-05	4.1873 SGD
2024-09-02	4.2871 SGD
2024-05-22	3.6817 SGD
2024-03-11	2.5448 SGD
2023-11-23	2.2100 SGD
2023-08-31	2.6891 SGD
2023-05-25	3.3598 SGD
2023-03-03	3.2967 SGD
2022-11-25	2.7657 SGD
2022-09-01	1.8709 SGD
2022-05-27	0.1994 SGD
2020-09-02	0.9371 SGD
2020-05-28	1.0401 SGD
2020-03-02	0.5358 SGD

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.